Schweitzer-Mauduit International Inc $42.76

up +0.33


27/8/2014 02:37 PM  |  NYSE : SWM  
Industries : Consumer Non-durables / Paper & Paper Products
Last Trade: 42.76
Trade Time: Aug 27 02:37 PM Eastern Daylight Time
Change: 0.33 (0.78 %)
Prev Close: 42.43
Open: 42.60
Bid: 42.71
Ask: 42.78
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SWM Trend Analysis - it has underperformed the S&P 500 by 47%
Options:

Call Options: SWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWM1420I25 15.00 0.00 16.00 310.0 18.60 206.0 0.0 0
30.00 SWM1420I30 10.00 0.00 10.50 67.0 14.70 30.0 0.0 0
35.00 SWM1420I35 5.00 0.00 5.10 227.0 9.80 227.0 0.0 0
40.00 SWM1420I40 3.91 2.06 2.10 227.0 3.90 227.0 2.0 7
45.00 SWM1420I45 0.80 0.55 0.05 10.0 0.35 97.0 3.0 64
50.00 SWM1420I50 0.25 0.00 0.05 1.0 0.25 60.0 0.0 0
55.00 SWM1420I55 0.25 0.00 0.05 11.0 0.50 97.0 0.0 0
60.00 SWM1420I60 0.25 0.00 0.05 10.0 0.50 68.0 0.0 0
65.00 SWM1420I65 0.25 0.00 0.05 11.0 0.50 62.0 0.0 0
70.00 SWM1420I70 0.25 0.00 0.00 0.0 0.50 323.0 0.0 0

Put Options: SWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWM1420U25 0.25 0.00 0.00 0.0 0.30 291.0 0.0 0
30.00 SWM1420U30 0.25 0.00 0.05 10.0 0.50 323.0 0.0 0
35.00 SWM1420U35 0.13 -0.12 0.05 1.0 0.25 315.0 1.0 7
40.00 SWM1420U40 0.25 0.20 0.05 603.0 0.40 322.0 3.0 71
45.00 SWM1420U45 3.40 1.30 2.00 286.0 4.80 277.0 1.0 252
50.00 SWM1420U50 5.50 0.00 5.20 152.0 9.60 71.0 0.0 0
55.00 SWM1420U55 10.50 0.00 10.20 59.0 14.80 10.0 0.0 0
60.00 SWM1420U60 15.50 0.00 16.60 10.0 18.60 10.0 0.0 0
65.00 SWM1420U65 20.50 0.00 22.10 11.0 23.10 11.0 0.0 0
70.00 SWM1420U70 25.50 0.00 25.30 312.0 29.70 257.0 0.0 0
Trading Center